Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 78.20
+0.10 (0.13%)
Sep 4, 2026, 4:35 PM GMT
Macfarlane Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.70 | 80.00 | 78.20 | 78.20 | 78.20 | 0.13% | 328,261 |
| Sep 3, 2026 | 78.00 | 80.93 | 76.50 | 78.10 | 78.10 | 0.13% | 824,098 |
| Sep 2, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | - | 286,506 |
| Sep 1, 2026 | 77.40 | 78.90 | 76.70 | 78.00 | 78.00 | 1.30% | 518,206 |
| Aug 28, 2026 | 76.50 | 80.00 | 72.10 | 77.00 | 77.00 | 3.77% | 822,532 |
| Aug 27, 2026 | 76.20 | 77.00 | 74.10 | 74.20 | 74.20 | -0.27% | 386,080 |
| Aug 26, 2026 | 75.00 | 75.50 | 73.20 | 74.40 | 74.40 | -0.67% | 187,121 |
| Aug 25, 2026 | 71.80 | 75.00 | 70.60 | 74.90 | 74.90 | 4.32% | 114,158 |
| Aug 24, 2026 | 71.60 | 73.11 | 71.40 | 71.80 | 71.80 | 0.42% | 107,502 |
| Aug 21, 2026 | 71.00 | 73.50 | 70.00 | 71.50 | 71.50 | -1.92% | 94,028 |
| Aug 20, 2026 | 72.50 | 73.40 | 70.90 | 72.90 | 72.90 | -0.14% | 127,554 |
| Aug 19, 2026 | 73.00 | 73.90 | 71.50 | 73.00 | 73.00 | 2.38% | 97,046 |
| Aug 18, 2026 | 71.60 | 72.69 | 69.10 | 71.30 | 71.30 | -0.97% | 4,011,024 |
| Aug 17, 2026 | 73.00 | 73.30 | 70.00 | 72.00 | 72.00 | -0.55% | 158,375 |
| Aug 14, 2026 | 68.80 | 72.48 | 68.80 | 72.40 | 72.40 | 4.17% | 144,359 |
| Aug 13, 2026 | 70.00 | 71.25 | 69.50 | 69.50 | 69.50 | -0.71% | 222,363 |
| Aug 12, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.50% | 212,009 |
| Aug 11, 2026 | 73.20 | 74.60 | 71.40 | 73.30 | 73.30 | -2.27% | 147,181 |
| Aug 10, 2026 | 76.00 | 76.00 | 71.50 | 75.00 | 75.00 | 2.74% | 118,222 |
| Aug 7, 2026 | 74.70 | 75.90 | 71.80 | 73.00 | 73.00 | -3.18% | 147,443 |
| Aug 6, 2026 | 75.50 | 75.80 | 71.40 | 75.40 | 75.40 | 1.21% | 87,210 |
| Aug 5, 2026 | 72.30 | 75.90 | 71.30 | 74.50 | 74.50 | 3.91% | 150,186 |
| Aug 4, 2026 | 75.00 | 76.00 | 71.00 | 71.70 | 71.70 | -2.45% | 218,283 |
| Aug 3, 2026 | 71.00 | 75.80 | 71.00 | 73.50 | 73.50 | 0.27% | 148,674 |
| Jul 31, 2026 | 72.80 | 75.70 | 69.80 | 73.30 | 73.30 | 2.52% | 306,817 |
| Jul 30, 2026 | 68.20 | 72.00 | 68.20 | 71.50 | 71.50 | 2.14% | 259,643 |
| Jul 29, 2026 | 68.30 | 71.00 | 68.30 | 70.00 | 70.00 | 0.29% | 214,533 |
| Jul 28, 2026 | 66.10 | 70.50 | 66.10 | 69.80 | 69.80 | 3.56% | 114,928 |
| Jul 27, 2026 | 66.00 | 68.50 | 66.00 | 67.40 | 67.40 | 0.60% | 150,748 |
| Jul 24, 2026 | 67.00 | 71.00 | 67.00 | 67.00 | 67.00 | -2.62% | 206,947 |
| Jul 23, 2026 | 69.00 | 70.90 | 68.40 | 68.80 | 68.80 | -0.29% | 44,732 |
| Jul 22, 2026 | 69.90 | 71.00 | 67.20 | 69.00 | 69.00 | 0.88% | 419,828 |
| Jul 21, 2026 | 67.60 | 69.50 | 65.20 | 68.40 | 68.40 | 1.18% | 137,274 |
| Jul 20, 2026 | 65.10 | 67.80 | 65.10 | 67.60 | 67.60 | -0.29% | 100,336 |
| Jul 17, 2026 | 68.50 | 68.70 | 65.10 | 67.80 | 67.80 | 2.73% | 169,764 |
| Jul 16, 2026 | 66.70 | 68.20 | 65.10 | 66.00 | 66.00 | 1.23% | 191,149 |
| Jul 15, 2026 | 65.00 | 68.50 | 64.50 | 65.20 | 65.20 | 1.09% | 291,305 |
| Jul 14, 2026 | 68.20 | 68.20 | 64.00 | 64.50 | 64.50 | -0.77% | 360,070 |
| Jul 13, 2026 | 67.80 | 67.80 | 65.00 | 65.00 | 65.00 | 0.62% | 57,062 |
| Jul 10, 2026 | 65.10 | 68.00 | 64.60 | 64.60 | 64.60 | -0.62% | 97,463 |
| Jul 9, 2026 | 67.10 | 68.10 | 64.40 | 65.00 | 65.00 | -3.70% | 81,094 |
| Jul 8, 2026 | 68.00 | 68.00 | 65.10 | 67.50 | 67.50 | 2.12% | 46,521 |
| Jul 7, 2026 | 66.10 | 67.90 | 64.50 | 66.10 | 66.10 | -1.34% | 27,049 |
| Jul 6, 2026 | 65.80 | 67.00 | 64.80 | 67.00 | 67.00 | 2.76% | 87,570 |
| Jul 3, 2026 | 65.90 | 65.90 | 63.90 | 65.20 | 65.20 | 0.31% | 107,210 |
| Jul 2, 2026 | 64.50 | 65.90 | 64.15 | 65.00 | 65.00 | 3.17% | 49,103 |
| Jul 1, 2026 | 65.90 | 65.90 | 63.00 | 63.00 | 63.00 | -0.16% | 123,409 |
| Jun 30, 2026 | 65.30 | 67.80 | 63.10 | 63.10 | 63.10 | -7.21% | 184,483 |
| Jun 29, 2026 | 67.70 | 68.00 | 65.10 | 68.00 | 68.00 | 0.15% | 82,295 |
| Jun 26, 2026 | 65.80 | 67.90 | 65.80 | 67.90 | 67.90 | 2.88% | 78,977 |